Fiera Capital Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.630	10.670	10.520	10.590	6.606	192,743
2022-01-07	10.550	10.640	10.500	10.630	6.631	202,571
2022-01-06	10.610	10.610	10.450	10.550	6.581	272,180
2022-01-05	10.680	10.710	10.540	10.560	6.587	211,268
2022-01-04	10.550	10.630	10.470	10.570	6.593	204,872
2021-12-31	10.490	10.520	10.430	10.490	6.543	120,016
2021-12-30	10.500	10.540	10.470	10.520	6.562	134,830
2021-12-29	10.450	10.540	10.450	10.490	6.543	209,379
2021-12-24	10.580	10.600	10.520	10.530	6.568	59,827
2021-12-23	10.430	10.540	10.410	10.500	6.550	168,801
2021-12-22	10.310	10.400	10.270	10.390	6.481	151,683
2021-12-21	10.270	10.405	10.270	10.330	6.443	145,817
2021-12-20	10.320	10.340	10.170	10.240	6.387	198,403
2021-12-17	10.500	10.535	10.320	10.510	6.556	326,330
2021-12-16	10.330	10.470	10.310	10.430	6.506	338,940
2021-12-15	10.270	10.330	10.130	10.290	6.419	408,209
2021-12-14	10.300	10.390	10.270	10.290	6.419	182,136
2021-12-13	10.460	10.480	10.320	10.330	6.443	240,683
2021-12-10	10.500	10.500	10.410	10.450	6.518	141,167
2021-12-09	10.550	10.570	10.400	10.450	6.518	197,879
2021-12-08	10.760	10.760	10.560	10.600	6.612	216,065
2021-12-07	10.680	10.720	10.570	10.640	6.637	277,739
2021-12-06	10.320	10.500	10.190	10.480	6.537	382,838
2021-12-03	10.330	10.400	10.195	10.250	6.394	436,429
2021-12-02	10.440	10.500	10.320	10.400	6.487	208,245
2021-12-01	10.540	10.620	10.330	10.350	6.456	307,683
2021-11-30	10.680	10.680	10.380	10.450	6.518	443,369
2021-11-29	10.690	10.800	10.690	10.720	6.687	215,481
2021-11-26	10.700	10.715	10.490	10.690	6.668	603,781
2021-11-25	11.000	11.000	10.830	10.870	6.780	197,946
2021-11-24	11.050	11.110	10.950	11.000	6.861	246,252
2021-11-23	11.150	11.200	11.040	11.060	6.899	211,349
2021-11-22	10.810	11.190	10.810	11.150	6.955	293,583
2021-11-19	11.240	11.310	11.160	11.290	6.908	264,209
2021-11-18	11.340	11.340	11.230	11.260	6.890	253,630
2021-11-17	11.360	11.380	11.220	11.250	6.884	362,047
2021-11-16	11.400	11.410	11.210	11.340	6.939	282,871
2021-11-15	11.470	11.650	11.320	11.390	6.969	514,884
2021-11-12	11.020	11.750	11.020	11.470	7.018	901,617
2021-11-11	10.850	11.050	10.790	11.000	6.731	458,023
2021-11-10	10.790	10.850	10.750	10.800	6.608	115,730
2021-11-09	10.790	10.850	10.750	10.800	6.608	167,488
2021-11-08	10.790	10.820	10.740	10.800	6.608	162,476
2021-11-05	10.740	10.845	10.670	10.740	6.572	327,971
2021-11-04	10.750	10.870	10.670	10.700	6.547	256,333
2021-11-03	10.670	10.850	10.660	10.730	6.566	257,640
2021-11-02	10.680	10.700	10.630	10.680	6.535	138,878
2021-11-01	10.650	10.730	10.610	10.690	6.541	191,885
2021-10-29	10.590	10.640	10.540	10.620	6.498	166,416
2021-10-28	10.550	10.660	10.550	10.600	6.486	113,194
2021-10-27	10.620	10.625	10.530	10.560	6.462	226,146
2021-10-26	10.650	10.700	10.590	10.630	6.504	253,698
2021-10-25	10.730	10.730	10.650	10.680	6.535	161,488
2021-10-22	10.670	10.780	10.640	10.720	6.559	146,772
2021-10-21	10.700	10.720	10.610	10.680	6.535	256,938

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1080 CAD
2026-05-21	0.1080 CAD
2026-03-11	0.1080 CAD
2025-11-24	0.1080 CAD
2025-08-20	0.1080 CAD
2025-05-22	0.1080 CAD
2025-03-10	0.2160 CAD
2024-11-19	0.2160 CAD
2024-08-19	0.2150 CAD
2024-05-16	0.2150 CAD
2024-03-13	0.2150 CAD
2023-11-17	0.2150 CAD
2023-08-21	0.2150 CAD
2023-05-18	0.2150 CAD
2023-03-07	0.2150 CAD
2022-11-18	0.2150 CAD
2022-08-22	0.2150 CAD
2022-05-13	0.2150 CAD
2022-03-08	0.2150 CAD
2021-11-22	0.2150 CAD
2021-08-23	0.2100 CAD
2021-05-17	0.2100 CAD
2021-03-29	0.2100 CAD
2020-11-24	0.2100 CAD
2020-08-25	0.2100 CAD
2020-05-26	0.2100 CAD
2020-03-30	0.2100 CAD
2019-11-19	0.2100 CAD
2019-08-23	0.2100 CAD
2019-05-21	0.2100 CAD
2019-04-02	0.2100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.